495.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-29 | 700.00 | 701.00 | 695.00 | 695.00 | 0.1M |
| 2022-12-28 | 698.00 | 710.00 | 690.00 | 707.00 | 0.1M |
| 2022-12-27 | 695.00 | 700.00 | 690.50 | 694.00 | 0.0M |
| 2022-12-23 | 705.50 | 705.50 | 696.00 | 696.00 | 0.1M |
| 2022-12-22 | 691.50 | 713.00 | 691.50 | 712.00 | 0.1M |
| 2022-12-21 | 701.00 | 713.50 | 686.00 | 699.00 | 0.2M |
| 2022-12-20 | 696.00 | 703.00 | 685.00 | 702.50 | 0.5M |
| 2022-12-19 | 671.00 | 699.50 | 657.00 | 699.00 | 0.2M |
| 2022-12-16 | 680.00 | 700.00 | 660.00 | 660.00 | 0.3M |
| 2022-12-15 | 700.00 | 700.00 | 690.00 | 700.00 | 0.1M |
| 2022-12-14 | 692.00 | 704.00 | 686.00 | 700.00 | 0.1M |
| 2022-12-13 | 694.00 | 698.00 | 680.00 | 685.00 | 0.1M |
| 2022-12-12 | 701.00 | 701.00 | 680.00 | 685.00 | 0.3M |
| 2022-12-09 | 700.00 | 704.00 | 684.00 | 700.00 | 0.2M |
| 2022-12-07 | 705.00 | 712.00 | 691.50 | 695.50 | 0.4M |
| 2022-12-06 | 678.00 | 714.00 | 665.50 | 712.00 | 0.4M |
| 2022-12-05 | 695.50 | 713.00 | 676.00 | 676.00 | 0.2M |
| 2022-12-02 | 714.50 | 714.50 | 691.00 | 694.00 | 0.2M |
| 2022-12-01 | 718.00 | 740.00 | 705.50 | 715.00 | 0.3M |
| 2022-11-29 | 695.00 | 725.00 | 692.00 | 696.00 | 2.2M |
| 2022-11-28 | 695.00 | 704.00 | 685.00 | 700.00 | 0.6M |
| 2022-11-25 | 696.00 | 701.00 | 681.00 | 695.00 | 0.4M |
| 2022-11-24 | 677.00 | 700.50 | 675.00 | 695.00 | 0.6M |
| 2022-11-23 | 660.50 | 675.00 | 660.50 | 675.00 | 0.3M |
| 2022-11-22 | 669.00 | 675.00 | 655.50 | 656.00 | 0.3M |
| 2022-11-21 | 678.00 | 678.00 | 651.00 | 670.00 | 0.2M |
| 2022-11-18 | 675.00 | 675.00 | 663.00 | 665.50 | 0.3M |
| 2022-11-17 | 672.00 | 676.00 | 665.00 | 668.00 | 0.2M |
| 2022-11-16 | 689.00 | 689.00 | 666.50 | 670.00 | 0.4M |
| 2022-11-15 | 672.00 | 690.00 | 670.00 | 687.00 | 0.5M |
| 2022-11-14 | 675.00 | 675.00 | 666.00 | 671.00 | 0.2M |
| 2022-11-11 | 672.00 | 688.50 | 665.00 | 675.00 | 0.3M |
| 2022-11-10 | 668.00 | 670.50 | 653.50 | 659.00 | 0.1M |
| 2022-11-09 | 651.00 | 675.00 | 650.00 | 669.00 | 0.3M |
| 2022-11-08 | 660.00 | 661.50 | 646.00 | 651.00 | 0.2M |
| 2022-11-07 | 635.00 | 659.50 | 635.00 | 657.00 | 0.3M |
| 2022-11-04 | 646.00 | 650.00 | 623.00 | 626.00 | 0.3M |
| 2022-11-03 | 652.00 | 654.00 | 641.50 | 645.50 | 0.1M |
| 2022-11-02 | 687.00 | 687.00 | 650.50 | 656.00 | 0.5M |
| 2022-10-28 | 670.00 | 672.00 | 657.00 | 667.00 | 0.3M |
| 2022-10-27 | 650.00 | 675.00 | 648.50 | 670.00 | 0.4M |
| 2022-10-26 | 640.00 | 650.00 | 634.00 | 650.00 | 0.2M |
| 2022-10-25 | 650.50 | 653.50 | 631.00 | 640.00 | 0.4M |
| 2022-10-24 | 661.00 | 666.00 | 650.00 | 652.00 | 0.2M |
| 2022-10-21 | 645.00 | 662.00 | 638.00 | 659.00 | 0.3M |
| 2022-10-20 | 649.00 | 661.00 | 628.00 | 649.50 | 0.4M |
| 2022-10-19 | 645.00 | 653.00 | 630.00 | 653.00 | 0.2M |
| 2022-10-18 | 620.50 | 649.00 | 617.00 | 649.00 | 0.4M |
| 2022-10-17 | 605.00 | 621.50 | 600.00 | 610.00 | 0.2M |
| 2022-10-14 | 612.00 | 619.00 | 607.50 | 608.00 | 0.4M |
| 2022-10-13 | 610.00 | 612.00 | 597.00 | 597.00 | 0.2M |
| 2022-10-12 | 598.00 | 610.00 | 596.00 | 610.00 | 0.1M |
| 2022-10-11 | 612.00 | 620.00 | 581.00 | 596.50 | 0.6M |
| 2022-10-10 | 629.00 | 629.00 | 610.00 | 610.00 | 0.2M |
| 2022-10-07 | 629.00 | 635.00 | 621.00 | 630.00 | 0.1M |
| 2022-10-06 | 631.00 | 648.00 | 629.00 | 629.00 | 0.2M |
| 2022-10-05 | 659.00 | 659.00 | 626.50 | 636.00 | 0.1M |
| 2022-10-04 | 626.00 | 647.00 | 621.00 | 645.00 | 0.3M |
| 2022-10-03 | 613.00 | 625.50 | 605.00 | 616.00 | 0.3M |
| 2022-09-30 | 630.00 | 652.00 | 616.00 | 616.00 | 0.4M |
| 2022-09-29 | 665.50 | 666.00 | 644.00 | 644.00 | 0.2M |
| 2022-09-28 | 665.00 | 665.00 | 636.00 | 647.00 | 0.3M |
| 2022-09-27 | 690.00 | 690.00 | 632.00 | 670.00 | 0.7M |
| 2022-09-26 | 691.00 | 700.00 | 688.00 | 696.00 | 0.1M |
| 2022-09-23 | 691.00 | 700.00 | 688.00 | 696.00 | 0.1M |
| 2022-09-22 | 690.00 | 700.00 | 682.50 | 700.00 | 0.1M |
| 2022-09-21 | 705.00 | 708.00 | 689.00 | 698.00 | 0.3M |
| 2022-09-20 | 706.00 | 715.50 | 703.00 | 703.00 | 0.2M |
| 2022-09-19 | 734.00 | 734.00 | 703.00 | 703.00 | 0.2M |
| 2022-09-16 | 745.00 | 749.50 | 729.00 | 731.50 | 1.9M |
| 2022-09-15 | 729.50 | 748.00 | 724.00 | 748.00 | 0.6M |
| 2022-09-14 | 724.00 | 733.50 | 717.00 | 730.00 | 0.2M |
| 2022-09-13 | 730.00 | 740.00 | 722.00 | 740.00 | 0.2M |
| 2022-09-12 | 722.00 | 734.00 | 722.00 | 733.00 | 0.2M |
| 2022-09-09 | 718.00 | 724.00 | 706.50 | 717.00 | 0.2M |
| 2022-09-08 | 715.00 | 724.00 | 705.00 | 724.00 | 0.1M |
| 2022-09-07 | 719.00 | 720.00 | 705.00 | 705.00 | 0.1M |
| 2022-09-06 | 719.00 | 730.00 | 717.00 | 721.00 | 0.2M |
| 2022-09-05 | 739.00 | 739.00 | 717.00 | 718.50 | 0.1M |
| 2022-09-02 | 725.50 | 739.00 | 716.00 | 739.00 | 0.2M |
| 2022-09-01 | 708.00 | 733.00 | 704.00 | 733.00 | 0.2M |
| 2022-08-31 | 707.00 | 714.00 | 702.00 | 702.00 | 0.3M |
| 2022-08-30 | 701.00 | 715.00 | 701.00 | 707.00 | 0.4M |
| 2022-08-26 | 734.00 | 737.00 | 708.00 | 720.00 | 0.5M |
| 2022-08-25 | 734.00 | 746.00 | 722.00 | 732.00 | 0.1M |
| 2022-08-24 | 727.00 | 739.50 | 720.50 | 730.00 | 0.1M |
| 2022-08-23 | 735.00 | 735.00 | 711.00 | 719.50 | 0.2M |
| 2022-08-22 | 768.00 | 768.00 | 734.00 | 736.50 | 0.3M |
| 2022-08-19 | 773.00 | 773.00 | 757.00 | 770.00 | 0.1M |
| 2022-08-18 | 770.00 | 774.50 | 751.00 | 770.00 | 0.2M |
| 2022-08-17 | 769.50 | 776.00 | 755.00 | 775.00 | 0.4M |
| 2022-08-16 | 747.00 | 770.00 | 740.00 | 770.00 | 0.4M |
| 2022-08-15 | 733.00 | 750.00 | 730.00 | 750.00 | 0.3M |
| 2022-08-12 | 720.00 | 740.00 | 720.00 | 733.00 | 0.5M |
| 2022-08-11 | 707.00 | 723.00 | 707.00 | 720.00 | 0.4M |
| 2022-08-10 | 710.00 | 710.00 | 689.00 | 707.00 | 0.2M |
| 2022-08-09 | 710.00 | 710.00 | 700.00 | 708.00 | 0.3M |
| 2022-08-08 | 697.00 | 715.00 | 680.50 | 715.00 | 0.4M |
| 2022-08-05 | 685.00 | 703.00 | 683.00 | 697.00 | 1.6M |
| 2022-08-04 | 670.00 | 692.50 | 668.50 | 692.50 | 0.6M |
| 2022-08-03 | 658.00 | 668.50 | 656.50 | 668.50 | 0.4M |
| 2022-08-02 | 640.00 | 662.00 | 640.00 | 660.00 | 0.5M |
| 2022-08-01 | 621.00 | 639.00 | 613.50 | 639.00 | 0.3M |
| 2022-07-29 | 618.00 | 622.00 | 605.00 | 620.00 | 0.2M |
| 2022-07-28 | 610.00 | 620.00 | 610.00 | 620.00 | 0.3M |
| 2022-07-27 | 602.50 | 608.00 | 596.00 | 600.00 | 0.1M |
| 2022-07-26 | 603.00 | 612.00 | 600.00 | 600.00 | 0.1M |
| 2022-07-25 | 609.00 | 610.00 | 594.00 | 600.00 | 0.2M |
| 2022-07-22 | 610.00 | 615.00 | 605.00 | 608.00 | 0.1M |
| 2022-07-21 | 615.00 | 627.00 | 604.00 | 604.00 | 0.3M |
| 2022-07-20 | 611.00 | 620.00 | 608.00 | 610.00 | 0.2M |
| 2022-07-19 | 599.50 | 614.50 | 595.50 | 610.00 | 0.1M |
| 2022-07-18 | 598.00 | 602.00 | 585.50 | 599.50 | 0.6M |
| 2022-07-15 | 606.00 | 615.00 | 575.50 | 575.50 | 0.6M |
| 2022-07-14 | 603.00 | 611.50 | 600.00 | 605.00 | 0.3M |
| 2022-07-13 | 625.00 | 625.00 | 602.00 | 604.00 | 0.3M |
| 2022-07-12 | 644.00 | 644.00 | 620.00 | 620.00 | 0.3M |
| 2022-07-11 | 649.50 | 649.50 | 625.00 | 644.00 | 0.1M |
| 2022-07-08 | 655.00 | 665.00 | 635.00 | 643.00 | 0.4M |
| 2022-07-07 | 655.00 | 666.00 | 636.00 | 654.00 | 0.4M |
| 2022-07-06 | 618.00 | 650.00 | 618.00 | 650.00 | 0.3M |
| 2022-07-05 | 610.00 | 632.50 | 610.00 | 620.00 | 0.2M |
| 2022-07-04 | 626.00 | 626.00 | 610.00 | 610.00 | 0.2M |
| 2022-07-01 | 613.00 | 635.00 | 606.00 | 625.00 | 0.3M |
| 2022-06-30 | 631.00 | 631.50 | 600.00 | 600.00 | 0.3M |
| 2022-06-29 | 629.50 | 634.00 | 623.50 | 628.00 | 0.2M |
| 2022-06-28 | 630.00 | 644.50 | 623.50 | 629.50 | 0.3M |
| 2022-06-27 | 630.50 | 636.00 | 621.00 | 626.00 | 0.2M |
| 2022-06-24 | 606.00 | 625.00 | 606.00 | 625.00 | 0.3M |
| 2022-06-23 | 628.00 | 628.00 | 601.00 | 601.00 | 0.3M |
| 2022-06-22 | 635.00 | 638.50 | 626.00 | 629.00 | 0.2M |
| 2022-06-21 | 643.00 | 649.50 | 628.00 | 630.00 | 0.2M |
| 2022-06-20 | 640.00 | 642.00 | 636.50 | 642.00 | 0.1M |
| 2022-06-17 | 630.00 | 647.50 | 625.00 | 640.00 | 0.4M |
| 2022-06-16 | 650.00 | 650.00 | 630.50 | 638.50 | 0.2M |
| 2022-06-15 | 650.00 | 652.00 | 630.00 | 630.00 | 0.2M |
| 2022-06-14 | 639.00 | 646.50 | 633.00 | 642.00 | 0.2M |
| 2022-06-13 | 650.00 | 658.50 | 637.00 | 642.00 | 0.2M |
| 2022-06-10 | 671.00 | 671.00 | 655.00 | 655.00 | 0.4M |
| 2022-06-09 | 695.50 | 695.50 | 671.00 | 671.00 | 0.2M |
| 2022-06-08 | 678.50 | 700.00 | 676.00 | 694.00 | 0.3M |
| 2022-06-07 | 668.00 | 681.00 | 665.50 | 678.50 | 0.2M |
| 2022-06-06 | 697.00 | 698.00 | 661.50 | 661.50 | 0.5M |
| 2022-06-03 | 701.00 | 701.50 | 687.00 | 695.00 | 0.1M |
| 2022-06-02 | 706.00 | 706.00 | 672.00 | 700.00 | 0.5M |
| 2022-06-01 | 700.00 | 705.00 | 691.00 | 700.00 | 0.5M |
| 2022-05-31 | 703.00 | 709.00 | 690.00 | 697.00 | 3.3M |
| 2022-05-30 | 681.00 | 704.00 | 681.00 | 701.00 | 0.4M |
| 2022-05-27 | 668.00 | 682.00 | 666.50 | 679.50 | 0.3M |
| 2022-05-26 | 665.00 | 674.50 | 660.50 | 660.50 | 0.2M |
| 2022-05-25 | 660.50 | 669.50 | 660.50 | 660.50 | 0.2M |
| 2022-05-24 | 670.00 | 676.00 | 660.00 | 660.00 | 0.4M |
| 2022-05-23 | 675.17 | 675.17 | 653.86 | 658.70 | 0.2M |
| 2022-05-20 | 672.75 | 681.95 | 659.18 | 659.18 | 0.2M |
| 2022-05-19 | 639.33 | 673.23 | 639.33 | 658.70 | 0.5M |
| 2022-05-18 | 665.00 | 676.62 | 656.76 | 656.76 | 0.4M |
| 2022-05-17 | 644.17 | 660.64 | 637.39 | 653.86 | 0.4M |
| 2022-05-16 | 649.01 | 670.32 | 632.55 | 632.55 | 0.6M |
| 2022-05-13 | 668.39 | 671.29 | 630.61 | 630.61 | 0.9M |
| 2022-05-12 | 687.76 | 695.03 | 669.84 | 671.29 | 0.4M |
| 2022-05-11 | 716.82 | 716.82 | 681.95 | 681.95 | 0.3M |
| 2022-05-10 | 697.45 | 730.87 | 685.82 | 716.82 | 0.4M |
| 2022-05-06 | 711.98 | 726.51 | 707.13 | 707.13 | 0.4M |
| 2022-05-05 | 721.66 | 726.51 | 713.43 | 723.60 | 0.1M |
| 2022-05-04 | 718.76 | 719.73 | 697.45 | 707.13 | 0.3M |
| 2022-05-02 | 716.82 | 734.26 | 713.91 | 714.88 | 0.1M |
| 2022-04-29 | 713.91 | 721.66 | 707.13 | 714.40 | 0.3M |
| 2022-04-28 | 721.66 | 724.57 | 709.07 | 709.07 | 0.2M |
| 2022-04-27 | 735.23 | 735.23 | 709.07 | 709.07 | 0.5M |
| 2022-04-26 | 750.72 | 750.72 | 733.29 | 734.26 | 0.2M |
| 2022-04-25 | 732.32 | 754.60 | 726.51 | 754.60 | 0.1M |
| 2022-04-22 | 758.47 | 758.47 | 731.83 | 732.32 | 0.2M |
| 2022-04-21 | 753.63 | 771.55 | 748.30 | 755.57 | 0.4M |
| 2022-04-20 | 757.50 | 757.50 | 747.82 | 753.63 | 0.2M |
| 2022-04-19 | 745.88 | 755.08 | 742.97 | 744.91 | 0.2M |
| 2022-04-18 | 755.57 | 755.57 | 742.01 | 742.97 | 0.1M |
| 2022-04-13 | 744.91 | 750.72 | 743.94 | 743.94 | 0.2M |
| 2022-04-12 | 752.66 | 759.93 | 742.01 | 744.91 | 0.2M |
| 2022-04-11 | 754.60 | 767.68 | 750.72 | 753.63 | 0.1M |
| 2022-04-08 | 756.54 | 763.32 | 750.72 | 753.63 | 0.1M |
| 2022-04-07 | 773.97 | 787.53 | 745.88 | 745.88 | 0.2M |
| 2022-04-06 | 789.47 | 789.47 | 774.94 | 774.94 | 0.3M |
| 2022-04-05 | 794.31 | 801.58 | 780.75 | 789.47 | 0.1M |
| 2022-04-04 | 789.47 | 792.86 | 774.94 | 782.69 | 0.2M |
| 2022-04-01 | 794.31 | 794.80 | 784.63 | 792.38 | 0.1M |
| 2022-03-31 | 791.41 | 799.16 | 790.92 | 798.19 | 0.2M |
| 2022-03-30 | 765.25 | 787.53 | 765.25 | 787.53 | 0.2M |
| 2022-03-29 | 780.75 | 784.14 | 757.50 | 761.38 | 0.4M |
| 2022-03-28 | 791.89 | 792.86 | 760.41 | 780.75 | 0.3M |
| 2022-03-25 | 792.38 | 792.38 | 780.75 | 791.89 | 0.1M |
| 2022-03-24 | 765.25 | 793.35 | 764.29 | 793.35 | 0.2M |
| 2022-03-23 | 755.57 | 769.13 | 753.63 | 766.22 | 0.1M |
| 2022-03-22 | 752.66 | 770.10 | 738.13 | 752.66 | 0.3M |
| 2022-03-21 | 773.00 | 774.94 | 748.30 | 752.66 | 0.2M |
| 2022-03-18 | 785.60 | 797.70 | 763.32 | 763.32 | 0.7M |
| 2022-03-17 | 791.41 | 804.00 | 774.94 | 782.69 | 0.3M |
| 2022-03-16 | 765.25 | 789.47 | 765.25 | 789.47 | 0.2M |
| 2022-03-15 | 735.23 | 764.29 | 726.99 | 764.29 | 0.5M |
| 2022-03-14 | 775.91 | 775.91 | 711.98 | 735.71 | 1.1M |
| 2022-03-11 | 804.00 | 804.00 | 775.43 | 775.43 | 0.3M |
| 2022-03-10 | 796.25 | 804.00 | 789.47 | 804.00 | 0.2M |
| 2022-03-09 | 801.50 | 825.00 | 800.50 | 815.00 | 0.2M |
| 2022-03-08 | 820.00 | 824.50 | 800.50 | 800.50 | 0.3M |
| 2022-03-07 | 830.00 | 838.00 | 815.00 | 838.00 | 0.2M |
| 2022-03-04 | 848.50 | 848.50 | 830.50 | 848.00 | 0.2M |
| 2022-03-03 | 861.00 | 861.00 | 844.00 | 848.00 | 0.3M |
| 2022-03-02 | 859.00 | 860.00 | 855.00 | 859.50 | 0.1M |
| 2022-03-01 | 859.00 | 860.50 | 850.50 | 859.00 | 0.5M |
| 2022-02-28 | 845.00 | 860.00 | 843.50 | 850.00 | 0.4M |
| 2022-02-24 | 860.00 | 860.00 | 848.00 | 849.00 | 0.2M |
| 2022-02-23 | 860.00 | 860.00 | 854.50 | 860.00 | 0.1M |
| 2022-02-22 | 860.50 | 868.00 | 853.00 | 860.00 | 0.4M |
| 2022-02-21 | 860.50 | 860.50 | 854.50 | 860.00 | 0.1M |
| 2022-02-18 | 858.00 | 860.00 | 850.50 | 860.00 | 0.1M |
| 2022-02-17 | 860.00 | 869.50 | 852.00 | 860.00 | 0.1M |
| 2022-02-16 | 860.00 | 868.00 | 855.50 | 860.00 | 0.3M |
| 2022-02-15 | 867.50 | 867.50 | 849.00 | 860.00 | 0.2M |
| 2022-02-14 | 856.00 | 869.00 | 851.50 | 852.00 | 0.1M |
| 2022-02-11 | 881.50 | 881.50 | 845.00 | 845.00 | 0.5M |
| 2022-02-10 | 890.00 | 905.50 | 866.00 | 867.00 | 0.4M |
| 2022-02-09 | 880.00 | 904.00 | 879.50 | 890.00 | 0.4M |
| 2022-02-08 | 870.00 | 884.00 | 870.00 | 878.00 | 0.2M |
| 2022-02-07 | 870.00 | 880.00 | 860.50 | 870.00 | 0.3M |
| 2022-02-04 | 875.00 | 880.00 | 867.00 | 872.00 | 0.3M |
| 2022-02-03 | 878.00 | 882.50 | 865.50 | 870.00 | 0.3M |
| 2022-02-02 | 862.00 | 915.00 | 862.00 | 878.00 | 0.3M |
| 2022-01-31 | 857.00 | 870.00 | 857.00 | 870.00 | 0.2M |
| 2022-01-28 | 851.50 | 875.00 | 850.00 | 852.00 | 0.3M |
| 2022-01-27 | 865.00 | 866.00 | 845.00 | 852.00 | 0.2M |
| 2022-01-26 | 876.00 | 878.00 | 860.00 | 868.00 | 0.2M |
| 2022-01-25 | 867.00 | 875.00 | 864.00 | 873.00 | 0.2M |
| 2022-01-24 | 858.00 | 867.50 | 848.00 | 862.00 | 0.1M |
| 2022-01-21 | 845.00 | 868.00 | 845.00 | 868.00 | 0.1M |
| 2022-01-20 | 850.00 | 856.50 | 843.00 | 845.00 | 0.2M |
| 2022-01-19 | 863.50 | 867.00 | 850.00 | 850.00 | 0.1M |
| 2022-01-18 | 853.00 | 866.00 | 850.50 | 866.00 | 0.1M |
| 2022-01-17 | 857.00 | 867.50 | 846.00 | 853.00 | 0.1M |
| 2022-01-14 | 878.00 | 878.00 | 856.00 | 856.00 | 0.1M |
| 2022-01-13 | 862.00 | 882.00 | 862.00 | 870.00 | 0.2M |
| 2022-01-12 | 849.00 | 862.50 | 835.50 | 860.00 | 0.2M |
| 2022-01-11 | 842.00 | 864.00 | 833.00 | 833.00 | 0.4M |
| 2022-01-10 | 829.00 | 864.50 | 823.00 | 860.00 | 0.2M |
| 2022-01-07 | 847.50 | 847.50 | 821.00 | 828.50 | 0.3M |
| 2022-01-06 | 837.00 | 848.00 | 834.00 | 848.00 | 0.2M |
| 2022-01-05 | 844.00 | 854.00 | 837.00 | 843.50 | 0.4M |
| 2022-01-03 | 831.00 | 855.00 | 831.00 | 833.00 | 0.2M |